Remco for Touristic Villages Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 3.430 | 3.430 | 3.260 | 3.260 | 3.260 | 827,665 |
| 2026-10-15 | 3.420 | 3.490 | 3.340 | 3.430 | 3.430 | 318,523 |
| 2026-10-14 | 3.410 | 3.450 | 3.310 | 3.420 | 3.420 | 313,567 |
| 2026-10-13 | 3.500 | 3.560 | 3.310 | 3.390 | 3.390 | 1,300,449 |
| 2026-10-12 | 3.600 | 3.600 | 3.470 | 3.480 | 3.480 | 1,032,724 |
| 2026-10-11 | 3.680 | 3.700 | 3.600 | 3.630 | 3.630 | 319,474 |
| 2026-10-07 | 3.640 | 3.710 | 3.640 | 3.680 | 3.680 | 479,545 |
| 2026-10-06 | 3.670 | 3.700 | 3.630 | 3.640 | 3.640 | 1,186,141 |
| 2026-10-05 | 3.620 | 3.740 | 3.600 | 3.660 | 3.660 | 803,147 |
| 2026-10-04 | 3.560 | 3.640 | 3.550 | 3.620 | 3.620 | 1,011,690 |
| 2026-10-01 | 3.540 | 3.570 | 3.480 | 3.520 | 3.520 | 461,642 |
| 2026-09-30 | 3.410 | 3.580 | 3.370 | 3.480 | 3.480 | 934,885 |
| 2026-09-29 | 3.510 | 3.570 | 3.390 | 3.410 | 3.410 | 1,119,167 |
| 2026-09-28 | 3.600 | 3.650 | 3.430 | 3.530 | 3.530 | 859,156 |
| 2026-09-27 | 3.750 | 3.790 | 3.600 | 3.610 | 3.610 | 1,104,159 |
| 2026-09-24 | 3.850 | 3.900 | 3.670 | 3.730 | 3.730 | 473,533 |
| 2026-09-23 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 425,597 |
| 2026-09-22 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 272,644 |
| 2026-09-21 | 3.920 | 3.940 | 3.790 | 3.850 | 3.850 | 605,535 |
| 2026-09-20 | 4.000 | 4.040 | 3.880 | 3.890 | 3.890 | 576,255 |
| 2026-09-17 | 3.870 | 4.060 | 3.870 | 3.980 | 3.980 | 1,435,873 |
| 2026-09-16 | 3.930 | 3.970 | 3.850 | 3.870 | 3.870 | 427,462 |
| 2026-09-15 | 3.970 | 4.000 | 3.940 | 3.960 | 3.960 | 225,811 |
| 2026-09-14 | 4.010 | 4.070 | 3.960 | 3.970 | 3.970 | 546,543 |
| 2026-09-13 | 4.000 | 4.150 | 4.000 | 4.010 | 4.010 | 1,032,856 |
| 2026-09-10 | 4.000 | 4.060 | 3.980 | 4.000 | 4.000 | 496,645 |
| 2026-09-09 | 4.010 | 4.030 | 3.960 | 3.970 | 3.970 | 665,072 |
| 2026-09-08 | 4.050 | 4.090 | 3.990 | 4.010 | 4.010 | 464,372 |
| 2026-09-07 | 4.070 | 4.100 | 4.020 | 4.030 | 4.030 | 446,776 |
| 2026-09-06 | 4.060 | 4.110 | 4.040 | 4.050 | 4.050 | 663,902 |
| 2026-09-03 | 4.170 | 4.170 | 4.020 | 4.040 | 4.040 | 512,882 |
| 2026-09-02 | 4.140 | 4.170 | 4.050 | 4.160 | 4.160 | 937,145 |
| 2026-09-01 | 4.190 | 4.260 | 4.110 | 4.140 | 4.140 | 1,640,128 |
| 2026-08-31 | 4.250 | 4.300 | 4.160 | 4.200 | 4.200 | 912,429 |
| 2026-08-30 | 4.080 | 4.330 | 4.060 | 4.230 | 4.230 | 4,566,588 |
| 2026-08-26 | 4.180 | 4.200 | 3.970 | 4.130 | 4.130 | 1,006,182 |
| 2026-08-25 | 4.180 | 4.360 | 4.110 | 4.120 | 4.120 | 3,327,791 |
| 2026-08-24 | 4.060 | 4.160 | 3.990 | 4.160 | 4.160 | 1,265,744 |
| 2026-08-23 | 4.210 | 4.240 | 4.000 | 4.020 | 4.020 | 2,092,551 |
| 2026-08-20 | 4.180 | 4.350 | 4.060 | 4.200 | 4.200 | 5,227,835 |
| 2026-08-19 | 4.080 | 4.160 | 3.980 | 4.150 | 4.150 | 5,128,860 |
| 2026-08-18 | 3.790 | 3.970 | 3.780 | 3.970 | 3.970 | 3,800,695 |
| 2026-08-17 | 3.770 | 3.820 | 3.770 | 3.790 | 3.790 | 799,376 |
| 2026-08-16 | 3.760 | 3.840 | 3.760 | 3.770 | 3.770 | 825,950 |
| 2026-08-13 | 3.760 | 3.800 | 3.760 | 3.760 | 3.760 | 622,709 |
| 2026-08-12 | 3.800 | 3.840 | 3.760 | 3.760 | 3.760 | 1,963,657 |
| 2026-08-11 | 3.800 | 3.860 | 3.800 | 3.800 | 3.800 | 944,128 |
| 2026-08-10 | 3.820 | 3.870 | 3.790 | 3.800 | 3.800 | 1,162,296 |
| 2026-08-09 | 3.850 | 3.920 | 3.810 | 3.820 | 3.820 | 1,168,411 |
| 2026-08-06 | 3.840 | 3.910 | 3.820 | 3.850 | 3.850 | 629,588 |
| 2026-08-05 | 3.810 | 3.870 | 3.780 | 3.840 | 3.840 | 1,945,006 |
| 2026-08-04 | 3.840 | 3.850 | 3.730 | 3.810 | 3.810 | 1,187,019 |
| 2026-08-03 | 3.780 | 3.850 | 3.780 | 3.840 | 3.840 | 1,086,132 |
| 2026-08-02 | 3.770 | 3.840 | 3.770 | 3.780 | 3.780 | 1,387,110 |
| 2026-07-30 | 3.940 | 3.940 | 3.750 | 3.770 | 3.770 | 2,879,167 |
| 2026-07-29 | 3.810 | 3.950 | 3.810 | 3.940 | 3.940 | 1,159,530 |
| 2026-07-28 | 4.000 | 4.060 | 3.810 | 3.810 | 3.810 | 2,159,006 |
| 2026-07-27 | 3.960 | 4.030 | 3.950 | 3.980 | 3.980 | 1,145,603 |
| 2026-07-26 | 4.070 | 4.070 | 3.910 | 3.950 | 3.950 | 917,917 |
| 2026-07-22 | 4.080 | 4.130 | 4.050 | 4.050 | 4.050 | 1,302,941 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.